| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 1,180.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 04-Jun-2024 | Bumper: -; Drift%: - |
| Industry: Transport Services | Face Value: 5 | Low52 Price: 601.25 | Barrier: -; Drift%: - |
| Basic Industry: Logistics Solution Provider | Total Equity: 609,294,348 | Low52 Date: 03-Mar-2025 | SHP: 54.8 / 13.47 / 25.7 / 5.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.78 | ||||
| High/Low Price | Quarter: 795.4 / 601.25 | Month: 731.15 / 601.25 | Week: 731.15 / 682.8 | Day: 717.95 / 696.2 | Float67: 1.53 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 696.20 | 717.95 | 696.20 | 714.50 | 711.45 | 0.71 | 43,534.08 | 729,425 | 1.23 | 320,551 | 1.33 | 22.81 | 0.89 |
| 2 | 02-Apr | 699.85 | 713.15 | 690.00 | 709.45 | 705.19 | 1.39 | 43,226.39 | 990,220 | 1.67 | 437,645 | 1.81 | 30.86 | 1.21 |
| 3 | 01-Apr | 691.10 | 706.50 | 687.10 | 699.70 | 700.48 | 1.17 | 42,632.33 | 661,808 | 1.12 | 241,699 | 1.00 | 16.93 | 0.67 |
| 4 | 28-Mar | 702.00 | 707.00 | 686.20 | 691.60 | 695.05 | -1.26 | 42,138.80 | 1,791,691 | 3.02 | 983,933 | 4.07 | 68.39 | 2.72 |
| 5 | 27-Mar | 685.55 | 706.00 | 682.80 | 700.45 | 695.46 | 1.98 | 42,678.02 | 1,469,473 | 2.48 | 747,262 | 3.09 | 51.97 | 2.06 |
| 6 | 26-Mar | 712.00 | 713.95 | 684.00 | 686.85 | 698.02 | -3.48 | 41,849.38 | 1,704,944 | 2.87 | 868,526 | 3.59 | 60.62 | 2.40 |
| 7 | 25-Mar | 720.00 | 731.15 | 708.00 | 711.65 | 718.21 | -0.60 | 43,360.43 | 1,907,246 | 3.22 | 898,964 | 3.72 | 64.56 | 2.48 |
| 8 | 24-Mar | 698.00 | 719.00 | 694.95 | 715.95 | 708.68 | 3.81 | 43,622.43 | 2,085,768 | 3.52 | 834,881 | 3.45 | 59.17 | 2.31 |
| 9 | 21-Mar | 680.00 | 694.85 | 675.85 | 689.65 | 686.66 | 2.03 | 42,019.98 | 2,116,860 | 3.57 | 1,176,311 | 4.87 | 80.77 | 3.25 |
| 10 | 20-Mar | 688.05 | 689.40 | 672.80 | 675.90 | 679.03 | -1.21 | 41,182.20 | 1,005,734 | 1.70 | 459,771 | 1.90 | 31.22 | 1.27 |
| 11 | 19-Mar | 670.90 | 686.95 | 662.30 | 684.20 | 677.14 | 3.19 | 41,687.92 | 1,275,076 | 2.15 | 608,655 | 2.52 | 41.21 | 1.68 |
| 12 | 18-Mar | 645.10 | 666.90 | 645.10 | 663.05 | 661.15 | 3.03 | 40,399.26 | 1,159,115 | 1.95 | 569,754 | 2.36 | 37.67 | 1.57 |
| 13 | 17-Mar | 632.05 | 651.40 | 625.00 | 643.55 | 642.68 | 0.52 | 39,211.14 | 957,699 | 1.61 | 570,537 | 2.36 | 36.67 | 1.58 |
| 14 | 13-Mar | 650.95 | 652.20 | 639.00 | 640.25 | 644.20 | -0.97 | 39,010.07 | 593,076 | 1.00 | 305,659 | 1.26 | 19.69 | 0.84 |
| 15 | 12-Mar | 644.00 | 652.15 | 636.60 | 646.55 | 645.15 | 0.29 | 39,393.93 | 636,025 | 1.07 | 310,351 | 1.28 | 20.02 | 0.86 |
| 16 | 11-Mar | 640.90 | 648.75 | 630.00 | 644.70 | 641.75 | 0.44 | 39,281.21 | 781,016 | 1.32 | 365,641 | 1.51 | 23.47 | 1.01 |
| 17 | 10-Mar | 660.00 | 663.80 | 639.45 | 641.90 | 649.53 | -2.25 | 39,110.60 | 760,033 | 1.28 | 330,605 | 1.37 | 21.47 | 0.91 |
| 18 | 07-Mar | 662.00 | 676.70 | 651.65 | 656.65 | 665.05 | -1.10 | 40,009.31 | 955,503 | 1.61 | 323,242 | 1.34 | 21.50 | 0.89 |
| 19 | 06-Mar | 670.10 | 672.00 | 658.20 | 663.95 | 664.59 | 0.18 | 40,454.10 | 841,278 | 1.42 | 402,601 | 1.67 | 26.76 | 1.11 |
| 20 | 05-Mar | 628.40 | 665.00 | 627.60 | 662.75 | 655.91 | 5.47 | 40,380.98 | 1,559,218 | 2.63 | 648,466 | 2.68 | 42.53 | 1.79 |
| 21 | 04-Mar | 620.60 | 634.20 | 613.00 | 628.40 | 626.83 | -0.04 | 38,288.06 | 1,112,462 | 1.88 | 454,437 | 1.88 | 28.49 | 1.26 |
| 22 | 03-Mar | 626.30 | 632.70 | 601.25 | 628.65 | 616.19 | 0.79 | 38,303.29 | 2,088,367 | 3.52 | 1,044,552 | 4.32 | 64.36 | 2.89 |
| 23 | 28-Feb | 653.25 | 657.65 | 621.50 | 623.70 | 629.35 | -5.86 | 38,001.69 | 2,745,693 | 4.63 | 1,675,513 | 6.93 | 105.45 | 4.63 |
| 24 | 27-Feb | 674.00 | 678.30 | 652.70 | 662.55 | 661.87 | -1.98 | 40,368.80 | 2,172,148 | 3.66 | 1,312,943 | 5.43 | 86.90 | 3.63 |
| 25 | 25-Feb | 675.00 | 681.00 | 671.50 | 675.95 | 677.47 | -0.05 | 41,185.25 | 737,203 | 1.24 | 430,264 | 1.78 | 29.15 | 1.19 |
| 26 | 24-Feb | 680.00 | 682.00 | 668.30 | 676.30 | 676.32 | -1.64 | 41,206.58 | 698,662 | 1.18 | 290,680 | 1.20 | 19.66 | 0.80 |
| 27 | 21-Feb | 689.00 | 697.70 | 681.00 | 687.60 | 687.98 | -0.48 | 41,895.08 | 807,734 | 1.36 | 452,789 | 1.87 | 31.15 | 1.25 |
| 28 | 20-Feb | 696.00 | 700.80 | 688.15 | 690.90 | 693.33 | -0.77 | 42,096.15 | 1,124,402 | 1.90 | 681,278 | 2.82 | 47.24 | 1.88 |
| 29 | 19-Feb | 680.00 | 698.35 | 673.35 | 696.25 | 689.85 | 2.57 | 42,422.12 | 1,063,820 | 1.79 | 278,785 | 1.15 | 19.23 | 0.77 |
| 30 | 18-Feb | 703.35 | 703.90 | 673.40 | 678.80 | 680.40 | -3.49 | 41,358.90 | 1,491,928 | 2.52 | 767,537 | 3.18 | 52.22 | 2.12 |
| 31 | 17-Feb | 675.00 | 705.60 | 655.80 | 703.35 | 688.78 | 4.17 | 42,854.72 | 1,467,695 | 2.47 | 554,384 | 2.29 | 38.18 | 1.53 |
| 32 | 14-Feb | 694.50 | 699.75 | 666.85 | 675.20 | 678.50 | -2.79 | 41,139.55 | 688,418 | 1.16 | 274,534 | 1.14 | 18.63 | 0.76 |
| 33 | 13-Feb | 690.00 | 709.00 | 690.00 | 694.55 | 700.99 | 0.49 | 42,318.54 | 624,722 | 1.05 | 264,785 | 1.10 | 18.56 | 0.73 |
| 34 | 12-Feb | 692.60 | 699.90 | 669.80 | 691.15 | 686.63 | -0.19 | 42,111.38 | 824,928 | 1.39 | 361,949 | 1.50 | 24.85 | 1.00 |
| 35 | 11-Feb | 715.50 | 715.50 | 687.05 | 692.45 | 696.17 | -2.74 | 42,190.59 | 860,907 | 1.45 | 313,770 | 1.30 | 21.84 | 0.87 |
| 36 | 10-Feb | 723.85 | 726.30 | 708.55 | 711.95 | 714.44 | -1.64 | 43,378.71 | 522,653 | 0.88 | 229,039 | 0.95 | 16.36 | 0.63 |
| 37 | 07-Feb | 731.00 | 734.60 | 718.80 | 723.85 | 726.00 | -0.88 | 44,103.77 | 643,176 | 1.08 | 199,588 | 0.83 | 14.00 | 0.55 |
| 38 | 06-Feb | 739.20 | 739.50 | 726.35 | 730.30 | 731.67 | -1.35 | 44,496.77 | 637,524 | 1.07 | 306,634 | 1.27 | 22.44 | 0.85 |
| 39 | 05-Feb | 733.90 | 746.00 | 733.90 | 740.30 | 741.83 | 1.04 | 45,106.06 | 932,172 | 1.57 | 478,682 | 1.98 | 35.51 | 1.32 |
| 40 | 04-Feb | 721.00 | 739.25 | 721.00 | 732.70 | 731.44 | 1.76 | 44,643.00 | 1,076,539 | 1.82 | 589,241 | 2.44 | 43.10 | 1.63 |
| 41 | 03-Feb | 754.00 | 754.00 | 714.25 | 720.05 | 723.57 | -4.75 | 43,872.24 | 1,159,961 | 1.96 | 440,662 | 1.82 | 31.88 | 1.22 |
| 42 | 01-Feb | 781.95 | 785.95 | 737.65 | 755.95 | 760.95 | -3.10 | 46,059.61 | 1,642,086 | 2.77 | 539,959 | 2.23 | 41.09 | 1.49 |
| 43 | 31-Jan | 732.00 | 786.00 | 704.55 | 780.10 | 756.68 | 3.15 | 47,531.05 | 4,797,652 | 8.09 | 1,713,768 | 7.09 | 129.68 | 4.74 |
| 44 | 30-Jan | 743.05 | 761.55 | 741.00 | 756.25 | 754.52 | 1.80 | 46,077.89 | 1,381,615 | 2.33 | 403,490 | 1.67 | 30.44 | 1.11 |
| 45 | 29-Jan | 741.00 | 750.00 | 738.00 | 742.90 | 745.09 | 0.64 | 45,264.48 | 338,611 | 0.57 | 133,269 | 0.55 | 9.93 | 0.37 |
| 46 | 28-Jan | 742.00 | 753.05 | 729.30 | 738.15 | 740.70 | 0.16 | 44,975.06 | 542,893 | 0.92 | 179,226 | 0.74 | 13.28 | 0.50 |
| 47 | 27-Jan | 752.05 | 752.10 | 730.75 | 736.95 | 739.86 | -2.31 | 44,901.95 | 890,208 | 1.50 | 385,071 | 1.59 | 28.49 | 1.06 |
| 48 | 24-Jan | 776.00 | 776.35 | 751.00 | 754.35 | 761.32 | -2.32 | 45,962.12 | 653,677 | 1.10 | 311,431 | 1.29 | 23.71 | 0.86 |
| 49 | 23-Jan | 755.75 | 775.70 | 750.00 | 772.25 | 766.96 | 2.10 | 47,052.76 | 481,199 | 0.81 | 189,385 | 0.78 | 14.53 | 0.52 |
| 50 | 22-Jan | 757.50 | 759.65 | 740.40 | 756.05 | 747.73 | 0.02 | 46,065.70 | 1,056,274 | 1.78 | 529,215 | 2.19 | 39.57 | 1.46 |
| 51 | 21-Jan | 775.00 | 777.90 | 752.00 | 755.90 | 765.04 | -2.43 | 46,056.56 | 969,720 | 1.64 | 448,502 | 1.86 | 34.31 | 1.24 |
| 52 | 20-Jan | 773.00 | 779.45 | 768.40 | 774.25 | 772.67 | 0.23 | 47,174.61 | 1,238,782 | 2.09 | 713,738 | 2.95 | 55.15 | 1.97 |
| 53 | 17-Jan | 777.00 | 782.90 | 771.20 | 772.45 | 776.35 | -0.47 | 47,064.94 | 2,259,976 | 3.81 | 1,472,739 | 6.09 | 114.34 | 4.07 |
| 54 | 16-Jan | 765.00 | 780.65 | 765.00 | 776.05 | 774.47 | 2.18 | 47,284.29 | 1,041,927 | 1.76 | 354,506 | 1.47 | 27.46 | 0.98 |
| 55 | 15-Jan | 762.95 | 762.95 | 751.50 | 759.15 | 757.93 | -0.34 | 46,254.58 | 574,946 | 0.97 | 253,794 | 1.05 | 19.24 | 0.70 |
| 56 | 14-Jan | 728.50 | 764.75 | 728.50 | 761.75 | 750.70 | 4.38 | 46,413.00 | 994,938 | 1.68 | 369,813 | 1.53 | 27.76 | 1.02 |
| 57 | 13-Jan | 750.25 | 750.25 | 725.00 | 728.40 | 741.17 | -3.00 | 44,381.00 | 1,715,117 | 2.89 | 992,205 | 4.11 | 73.54 | 2.74 |
| 58 | 10-Jan | 760.00 | 760.00 | 738.25 | 750.25 | 747.28 | -1.06 | 45,712.31 | 1,650,853 | 2.78 | 998,358 | 4.13 | 74.61 | 2.76 |
| 59 | 09-Jan | 759.75 | 763.10 | 750.30 | 758.20 | 757.42 | 0.19 | 46,196.70 | 1,266,516 | 2.14 | 801,186 | 3.31 | 60.68 | 2.21 |
| 60 | 08-Jan | 755.50 | 760.50 | 745.20 | 756.75 | 750.97 | 0.33 | 46,108.35 | 973,370 | 1.64 | 471,220 | 1.95 | 35.39 | 1.30 |
| 61 | 07-Jan | 763.60 | 766.80 | 745.65 | 754.25 | 753.23 | -1.24 | 45,956.03 | 1,711,530 | 2.89 | 859,741 | 3.56 | 64.76 | 2.38 |
| 62 | 06-Jan | 786.15 | 786.95 | 753.60 | 763.60 | 763.47 | -2.91 | 46,525.72 | 1,308,390 | 2.21 | 730,446 | 3.02 | 55.77 | 2.02 |
| 63 | 03-Jan | 789.70 | 795.40 | 783.00 | 785.80 | 787.61 | -0.50 | 47,878.35 | 720,001 | 1.21 | 361,669 | 1.50 | 28.49 | 1.00 |
| 64 | 02-Jan | 784.00 | 790.00 | 775.65 | 789.70 | 783.73 | 1.32 | 48,115.97 | 360,462 | 0.61 | 124,880 | 0.52 | 9.79 | 0.35 |
| 65 | 01-Jan | 787.00 | 790.40 | 775.50 | 779.30 | 780.84 | -1.12 | 47,482.31 | 443,075 | 0.75 | 192,858 | 0.80 | 15.06 | 0.53 |
| 66 | 31-Dec | 779.30 | 792.35 | 773.00 | 788.00 | 786.30 | 1.10 | 48,012.00 | 559,314 | 0.94 | 299,323 | 1.24 | 23.54 | 0.83 |
| 67 | 30-Dec | 785.10 | 789.50 | 771.60 | 779.30 | 780.09 | -0.62 | 47,482.31 | 1,350,115 | 2.28 | 526,695 | 2.18 | 41.09 | 1.46 |
Similar Stocks: ALLCARGO GATEWAY MAHLOG TCIEXP CONCOR DELHIVERY ACCURACY ACLGATI ARSHIYA ASPINWALL AVG DJML JETFREIGHT NAVKARCORP NECCLTD OBCL PATINTLOG RIIL RITCO SICALLOG SNOWMAN SVLL TCI TOTAL TREL VRLLOG WCIL BLUEDART TVSSCS ACCENTMIC AMIABLE ASHALOG BRACEPORT COMMITTED DECCANTRAN GICL JALAN MARINETRAN OLIL PRANIK PRLIND SJLOGISTIC TIMESCAN ZEAL